Rydex Inverse Russell 2000 2x Strategy C (RYIZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
88.36
+1.78 (2.06%)
Sep 12, 2025, 4:00 PM EDT
RYIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | -3.64% |
| Sep 10, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | 0.34% |
| Sep 9, 2025 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | 1.12% |
| Sep 8, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | -0.30% |
| Sep 5, 2025 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | -0.91% |
| Sep 4, 2025 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | -2.49% |
| Sep 3, 2025 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | 0.21% |
| Sep 2, 2025 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | 1.21% |
| Aug 29, 2025 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | 1.05% |
| Aug 28, 2025 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | -0.36% |
| Aug 27, 2025 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | -1.27% |
| Aug 26, 2025 | 91.19 | 91.19 | 91.19 | 91.19 | 91.19 | -1.64% |
| Aug 25, 2025 | 92.71 | 92.71 | 92.71 | 92.71 | 92.71 | 1.98% |
| Aug 22, 2025 | 90.91 | 90.91 | 90.91 | 90.91 | 90.91 | -7.68% |
| Aug 21, 2025 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | -0.40% |
| Aug 20, 2025 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | 0.66% |
| Aug 19, 2025 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | 1.58% |
| Aug 18, 2025 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | -0.68% |
| Aug 15, 2025 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | 1.09% |
| Aug 14, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | 2.52% |
| Aug 13, 2025 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | -3.94% |
| Aug 12, 2025 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | -5.96% |
| Aug 11, 2025 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | 0.19% |
| Aug 8, 2025 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | -0.30% |
| Aug 7, 2025 | 104.09 | 104.09 | 104.09 | 104.09 | 104.09 | 0.62% |
| Aug 6, 2025 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | 0.41% |
| Aug 5, 2025 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | -1.18% |
| Aug 4, 2025 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | -4.20% |
| Aug 1, 2025 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | 4.14% |
| Jul 31, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 1.89% |
| Jul 30, 2025 | 102.56 | 102.56 | 102.56 | 102.56 | 102.56 | 0.98% |
| Jul 29, 2025 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | 1.27% |
| Jul 28, 2025 | 100.29 | 100.29 | 100.29 | 100.29 | 100.29 | 0.38% |
| Jul 25, 2025 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | -0.72% |
| Jul 24, 2025 | 100.63 | 100.63 | 100.63 | 100.63 | 100.63 | 2.75% |
| Jul 23, 2025 | 97.94 | 97.94 | 97.94 | 97.94 | 97.94 | -3.04% |
| Jul 22, 2025 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | -1.57% |
| Jul 21, 2025 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | 0.82% |
| Jul 18, 2025 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | 1.33% |
| Jul 17, 2025 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | -2.39% |
| Jul 16, 2025 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | -1.96% |
| Jul 15, 2025 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | 3.98% |
| Jul 14, 2025 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | -1.31% |
| Jul 11, 2025 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | 2.65% |
| Jul 10, 2025 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | -0.96% |
| Jul 9, 2025 | 100.62 | 100.62 | 100.62 | 100.62 | 100.62 | -2.11% |
| Jul 8, 2025 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | -1.30% |
| Jul 7, 2025 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | 3.12% |
| Jul 3, 2025 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | -1.85% |
| Jul 2, 2025 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | -2.70% |